Options Chain for ARIS WATER SOLUTIONS INC CLASS A COM (ARIS) - $24.00 as of 8/13/2025 8:25:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.90 | 10.80 | 8.85 | % | 0.59 | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 17.50 | 4.40 | 7.40 | 5.90 | 6.65 | 0.00 | 0.00% | 0.34 | 0 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 20.00 | 1.95 | 4.20 | 3.08 | 3.90 | +0.30 | +8.34% | 0.15 | 3 | 40 | 2.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 22.50 | 1.20 | 1.85 | 1.53 | 1.40 | +0.25 | +21.74% | 0.07 | 33 | 137 | 1.33 | 0.88 | 0.15 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 16 | 333 | 0.47 | 0.20 | 0.25 | -0.08 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 294 | 2.57 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.36 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 32 | 749 | 0.66 | -0.12 | 0.15 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 22 | 2.78 | -0.80 | 0.25 | -0.08 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 30.00 | 5.00 | 8.10 | 6.55 | % | 0.22 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 35.00 | 9.40 | 13.10 | 11.25 | % | 0.32 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST |